| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Feb 2020 | CNY | 4.96 | 4.97 | 4.8 | 4.87 | 4.87 | -0.09 (-1.81%) | 30,250,940 |
| 20 Feb 2020 | CNY | 5 | 5.04 | 4.88 | 4.96 | 4.96 | +0.07 (+1.43%) | 23,158,377 |
| 19 Feb 2020 | CNY | 5.17 | 5.35 | 4.88 | 4.89 | 4.89 | -0.18 (-3.55%) | 41,633,200 |
| 18 Feb 2020 | CNY | 5.02 | 5.19 | 4.99 | 5.07 | 5.07 | +0.03 (+0.60%) | 23,681,986 |
| 17 Feb 2020 | CNY | 4.9 | 5.04 | 4.88 | 5.04 | 5.04 | +0.1 (+2.02%) | 28,670,396 |
| 14 Feb 2020 | CNY | 4.89 | 4.99 | 4.83 | 4.94 | 4.94 | +0.03 (+0.61%) | 25,689,210 |
| 13 Feb 2020 | CNY | 5.01 | 5.06 | 4.85 | 4.91 | 4.91 | -0.08 (-1.60%) | 32,881,777 |
| 12 Feb 2020 | CNY | 4.65 | 5.13 | 4.65 | 4.99 | 4.99 | +0.28 (+5.94%) | 38,075,029 |
| 11 Feb 2020 | CNY | 4.89 | 4.91 | 4.67 | 4.71 | 4.71 | -0.1 (-2.08%) | 27,288,599 |
| 10 Feb 2020 | CNY | 4.53 | 4.84 | 4.48 | 4.81 | 4.81 | +0.23 (+5.02%) | 32,050,649 |
| 7 Feb 2020 | CNY | 4.57 | 4.67 | 4.49 | 4.58 | 4.58 | -0.06 (-1.29%) | 22,883,443 |
| 6 Feb 2020 | CNY | 4.47 | 4.68 | 4.45 | 4.64 | 4.64 | +0.1 (+2.20%) | 22,161,678 |
| 5 Feb 2020 | CNY | 4.53 | 4.83 | 4.45 | 4.54 | 4.54 | +0.05 (+1.11%) | 34,959,525 |
| 4 Feb 2020 | CNY | 3.91 | 4.61 | 3.91 | 4.49 | 4.49 | +0.23 (+5.40%) | 46,109,799 |
| 3 Feb 2020 | CNY | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | -0.46 (-9.75%) | 1,899,000 |
| 23 Jan 2020 | CNY | 4.99 | 5.07 | 4.62 | 4.72 | 4.72 | -0.33 (-6.53%) | 37,323,565 |
| 22 Jan 2020 | CNY | 5.1 | 5.14 | 4.81 | 5.05 | 5.05 | -0.12 (-2.32%) | 33,275,152 |
| 21 Jan 2020 | CNY | 5.23 | 5.33 | 5.09 | 5.17 | 5.17 | -0.07 (-1.34%) | 43,115,447 |
| 20 Jan 2020 | CNY | 5.01 | 5.29 | 5.01 | 5.24 | 5.24 | +0.22 (+4.38%) | 46,718,774 |
| 17 Jan 2020 | CNY | 4.83 | 5.15 | 4.77 | 5.02 | 5.02 | +0.19 (+3.93%) | 47,968,366 |
| 16 Jan 2020 | CNY | 4.76 | 4.92 | 4.67 | 4.83 | 4.83 | +0.05 (+1.05%) | 34,976,848 |
| 15 Jan 2020 | CNY | 4.73 | 4.98 | 4.54 | 4.78 | 4.78 | +0.08 (+1.70%) | 50,933,031 |
| 14 Jan 2020 | CNY | 4.46 | 4.85 | 4.42 | 4.7 | 4.7 | +0.27 (+6.09%) | 58,478,549 |
| 13 Jan 2020 | CNY | 4.42 | 4.51 | 4.4 | 4.43 | 4.43 | -0.01 (-0.23%) | 14,676,596 |
| 10 Jan 2020 | CNY | 4.5 | 4.51 | 4.37 | 4.44 | 4.44 | -0.06 (-1.33%) | 14,747,300 |
| 9 Jan 2020 | CNY | 4.51 | 4.56 | 4.43 | 4.5 | 4.5 | +0.01 (+0.22%) | 14,848,199 |
| 8 Jan 2020 | CNY | 4.44 | 4.64 | 4.39 | 4.49 | 4.49 | +0.06 (+1.35%) | 27,592,785 |
| 7 Jan 2020 | CNY | 4.41 | 4.5 | 4.39 | 4.43 | 4.43 | 0.0 (0.0%) | 13,642,945 |
| 6 Jan 2020 | CNY | 4.35 | 4.51 | 4.32 | 4.43 | 4.43 | +0.09 (+2.07%) | 26,009,088 |
| 3 Jan 2020 | CNY | 4.33 | 4.35 | 4.28 | 4.34 | 4.34 | 0.0 (0.0%) | 9,678,816 |
